株価チャート

2018/04/26～2018/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
09/192,4842,5652,4842,495+1.22%79,400285億6600万-1.81%-6.54
09/182,4372,4762,3862,465+0.82%63,100282億2252万-3.14%-6.46
09/142,5182,5382,4252,445-3.47%76,600279億9353万-4.04%-6.41
09/132,5202,5422,4782,533+1.44%31,200290億107万-0.98%-6.64
09/122,5142,5732,4712,497+1.05%44,400285億8890万-2.69%-6.55
09/112,4692,4772,4032,471+0.77%69,200282億9122万-3.96%-6.48
09/102,5212,5212,4292,452-2.43%69,500280億7368万-4.89%-6.43
09/072,5852,5852,4932,513-2.79%66,500287億7209万-2.67%-6.59
09/062,5712,6012,5082,585-0.5%66,900295億9644万0%-6.78
09/052,6602,7252,5722,598-1.63%98,900297億4528万+0.66%-6.81
09/042,6052,6802,5802,641+1.46%51,700302億3760万+2.68%-6.92
09/032,6702,6872,5632,603-1.03%65,100298億252万+1.72%-6.82
08/312,6942,7042,5752,630-4.15%170,200301億1165万+3.42%-6.9
08/302,5922,7442,5922,744+6.9%146,700314億1687万+8.59%-7.19
08/292,5482,7322,5482,567+0.75%192,500293億9035万+2.76%-6.73
08/282,6502,6502,5422,548-3.08%98,500291億7281万+2.82%-6.68
08/272,6972,7792,6042,629-1.68%128,500301億20万+6.91%-6.89
08/242,6192,6902,5962,674+1.71%77,600306億1542万+9.68%-7.01
08/232,6012,6952,5742,629+2.5%117,900301億20万+8.68%-6.89
08/222,5332,6022,5222,565+2.23%89,100293億6745万+6.65%-6.72
08/212,4362,5162,4222,509+2.58%116,600287億2629万+4.76%-6.58
08/202,3612,5002,3472,446+3.21%112,200280億498万+2.86%-6.41
08/172,4262,4262,2722,370-3.46%229,900271億3484万-0.25%-6.21
08/162,4512,5262,4192,455-0.16%70,100281億803万+3.32%-6.44
08/152,5732,5732,4282,459-5.06%96,900281億5382万+3.67%-6.45
08/142,5602,5962,4352,590+1.41%164,000296億5368万+9.51%-6.79
08/132,6362,6432,5412,554-4.7%103,900292億4151万+8.5%-6.7
08/102,7072,7632,6582,680-2.4%159,600306億8412万+14.63%-7.03
08/092,6322,7492,6092,746+3.31%172,300314億3977万+18.57%-7.2
08/082,6042,6902,5802,658+2.07%127,900304億3223万+15.72%-6.97
08/072,5452,6192,5222,604+2%84,600298億1397万+13.96%-6.83
08/062,5772,6732,5442,553-1.62%183,600292億3006万+12.07%-6.69
08/032,4602,5972,4602,595+4.55%283,000297億1093万+13.97%-6.8
08/022,4092,5002,3862,482+4.29%228,000284億1716万+9.34%-6.51
08/012,3082,4302,3082,380+3.48%159,000272億4933万+4.98%-6.24
07/312,1862,3082,1602,300+4.03%109,300263億3339万+1.37%-6.03
07/302,2292,2632,1752,211-0.36%96,500253億1440万-2.64%-5.8
07/272,0792,2752,0562,219+9.26%381,800254億599万-2.68%-5.82
07/262,1142,1142,0122,031-2.07%163,300232億5352万-11.23%-5.32
07/252,0792,0952,0492,074+0.14%79,800237億4584万-9.9%-5.44
07/242,1232,1232,0702,071-1.57%100,500237億1150万-10.42%-5.43
07/232,1402,1452,0692,104-3.4%146,800240億516万-9.47%-5.5
07/202,2972,2972,1482,178-5.18%185,400248億4945万-6.72%-5.69
07/192,3432,3482,2572,297-0.48%96,600262億716万-1.84%-6
07/182,1502,3302,1472,308+11.23%322,500262億8627万-1.58%-6.02
07/172,2702,2912,0422,075-13.97%411,900236億3259万-11.59%-5.41
07/132,3572,4312,3072,412+1.9%155,400274億7075万+2.33%-6.29
07/122,3552,4242,3552,367+0.72%80,600269億5823万+0.72%-6.17
07/112,3242,3732,2802,350+2.26%67,300267億6462万+0.21%-6.13
07/102,3842,3942,2712,298-0.65%82,900261億7238万-1.75%-5.99
07/092,1562,3312,1562,313+7.88%96,800263億4321万-0.86%-6.03
07/062,1362,1802,1052,144+0.37%92,800244億1844万-7.82%-5.59
07/052,2412,2682,1162,136-6.19%99,700243億2733万-8.17%-5.57
07/042,4402,4402,2182,277-2.69%100,000259億3320万-2.06%-5.94
07/032,4442,4732,3142,340-3.66%104,300266億5072万+1.04%-6.1
07/022,5202,5352,4262,429-4.18%147,700276億6436万+5.43%-6.33
06/292,4542,5412,4452,535+4.32%207,200288億7162万+10.84%-6.61
06/282,3952,4452,3692,430+1.46%77,100276億7575万+7.47%-6.34
06/272,4162,4392,3682,395-1.52%55,500272億7713万+6.87%-6.25
06/262,3002,4322,2702,432+3.62%75,300276億9853万+9.4%-6.34
06/252,4382,4532,3402,347-3.81%95,800267億3045万+6.49%-6.12
06/222,3472,4402,3332,440+1.33%151,000277億8964万+11.57%-6.36
06/212,3882,4292,3882,408+0.84%71,800274億2519万+11.07%-6.28
06/202,3002,4112,2942,388+3.2%134,700271億9740万+10.86%-6.23
06/192,3762,3942,2862,314-2.61%87,800263億5460万+8.18%-6.03
06/182,3782,3902,3272,376-0.08%70,200270億6073万+11.6%-6.2
06/152,3062,4002,3062,378+3.12%83,600270億8351万+12.38%-6.2
06/142,3902,3962,2772,306-4.71%168,300262億6349万+9.65%-6.01
06/132,3882,4342,3762,420+2.8%234,000275億6186万+15.62%-6.31
06/122,3382,3922,3282,354+1.29%174,400268億1017万+13.23%-6.14
06/112,2752,3322,2552,324+2.97%171,500264億6850万+12.43%-6.06
06/082,2332,3032,2112,257+0.62%121,800257億542万+9.72%-5.89
06/072,2052,2492,1962,243+1.86%105,800255億4597万+9.74%-5.85
06/062,1322,2262,1322,202+2.51%142,200250億7901万+8.42%-5.74
06/052,1352,2082,1322,148+1.08%106,700244億6400万+6.28%-5.6
06/042,1502,1702,1102,125-0.65%56,700242億205万+5.77%-5.54
06/012,1152,1552,1002,139+1.52%71,200243億6149万+7.16%-5.58
05/312,0682,1502,0582,107+2.48%148,100239億9704万+6.41%-5.5
05/302,0302,0702,0072,056+0.29%71,300234億1619万+4.79%-5.36
05/292,0112,0601,9862,050+1.84%101,400233億4786万+5.13%-5.35
05/281,9002,1321,8982,013+7.59%307,800229億2645万+3.71%-5.25
05/251,9021,9251,8591,871-2.81%86,700213億919万-3.41%-4.88
05/241,9691,9791,9251,925-1.64%55,500219億2421万-0.82%-5.02
05/231,9551,9651,9151,957+0.62%77,800222億8866万+0.77%-5.1
05/221,9201,9541,8801,945+1.3%218,300221億5199万+0.52%-5.07
05/211,9641,9731,9201,920-2.24%94,400218億6726万-0.78%-5.01
05/182,0602,0631,9421,964-4.61%198,600223億6838万+2.03%-5.12
05/172,0162,0902,0162,059+2.13%96,100234億5036万+7.74%-5.37
05/162,0362,0612,0032,016-2.14%51,700229億6062万+6.39%-5.26
05/152,0682,0732,0392,060-0.39%55,300234億6175万+9.63%-5.37
05/142,0542,0792,0362,068+0.63%64,800235億5286万+10.88%-5.39
05/112,0732,0732,0202,055+0.2%55,000234億480万+11.08%-5.36
05/102,0652,1102,0182,051-0.82%208,200233億5924万+11.53%-5.35
05/092,0542,1152,0482,068+1.32%205,800235億5286万+13.13%-5.39
05/082,0882,0972,0312,041-2.2%132,100232億4535万+12.27%-5.32
05/071,9502,0881,9462,087+8.25%341,500237億6926万+15.5%-5.44
05/021,9251,9621,9051,928+0.16%147,400219億5837万+7.59%-5.03
05/011,9291,9641,8931,925-0.67%104,300219億2421万+7.9%-5.02
04/271,8921,9691,8701,938+4.08%298,200220億7226万+9.24%-5.05
04/261,8411,8891,8351,862+3.27%265,400212億669万+5.44%-4.86